Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Gold TR ETN UBS E-Tracs (NY: UBG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 42.01 42.37 41.64 41.78 22,761 -0.10(-0.24%)
Dec 29, 2011 41.09 41.88 40.79 41.88 19,243 +0.30(+0.72%)
Dec 28, 2011 42.45 42.51 41.23 41.58 72,449 -1.11(-2.60%)
Dec 27, 2011 43.16 43.16 42.68 42.69 2,775 -0.32(-0.74%)
Dec 23, 2011 43.09 43.09 42.98 43.01 800 -0.34(-0.78%)
Dec 21, 2011 43.24 43.39 43.08 43.35 10,000 +0.05(+0.12%)
Dec 20, 2011 43.19 43.32 43.19 43.30 1,883 +0.59(+1.38%)
Dec 19, 2011 42.50 42.92 42.50 42.71 2,354 -0.07(-0.16%)
Dec 16, 2011 42.74 42.79 42.74 42.78 500 +0.78(+1.86%)
Dec 15, 2011 42.48 42.48 41.94 42.00 2,000 -0.21(-0.50%)
Dec 14, 2011 43.00 43.32 42.07 42.21 9,789 -1.55(-3.54%)
Dec 13, 2011 44.70 44.85 43.76 43.76 6,687 -0.96(-2.15%)
Dec 12, 2011 44.58 44.72 44.57 44.72 1,700 -1.20(-2.61%)
Dec 08, 2011 46.17 45.92 45.92 45.92 1,100 -0.73(-1.56%)
Dec 07, 2011 46.58 46.65 46.51 46.65 695 +0.64(+1.39%)
Dec 06, 2011 45.92 46.01 45.92 46.01 300 -0.38(-0.82%)
Dec 05, 2011 46.81 46.81 46.39 46.39 2,310 -0.53(-1.13%)
Dec 02, 2011 47.06 47.06 46.90 46.92 3,000 +0.09(+0.19%)
Dec 01, 2011 47.01 47.01 46.83 46.83 854 +0.52(+1.12%)
Nov 30, 2011 47.00 47.00 46.31 46.31 7,923 +0.18(+0.39%)
Nov 28, 2011 46.13 46.13 46.13 46.13 200 +0.78(+1.72%)
Nov 25, 2011 45.06 45.35 45.06 45.35 3,700 -0.19(-0.42%)
Nov 23, 2011 45.60 45.60 45.31 45.54 800 +0.48(+1.07%)
Nov 21, 2011 45.04 45.06 45.06 45.06 2,700 -1.26(-2.72%)
Nov 18, 2011 46.46 46.46 46.08 46.32 1,000 +0.21(+0.46%)
Nov 17, 2011 46.52 46.80 46.04 46.11 3,500 -1.54(-3.23%)
Nov 16, 2011 47.24 47.65 47.16 47.65 2,430 -0.14(-0.29%)
Nov 15, 2011 47.83 47.88 47.53 47.79 3,100 +0.02(+0.04%)
Nov 14, 2011 48.60 48.60 47.70 47.77 6,827 -0.23(-0.48%)
Nov 11, 2011 47.60 48.00 47.58 48.00 1,925 +0.72(+1.52%)
Nov 10, 2011 44.44 47.30 44.44 47.28 1,200 -0.52(-1.09%)
Nov 09, 2011 47.79 47.80 47.79 47.80 200 -0.42(-0.87%)
Nov 08, 2011 48.25 48.25 48.22 48.22 600 -1.10(-2.23%)
Nov 07, 2011 50.00 50.00 48.11 49.32 1,300 +1.88(+3.96%)
Nov 04, 2011 47.22 47.44 47.22 47.44 1,000 -0.06(-0.13%)
Nov 03, 2011 47.49 47.50 47.48 47.50 500 +1.13(+2.44%)
Nov 02, 2011 46.46 46.46 46.37 46.37 645 +1.17(+2.59%)
Oct 31, 2011 46.38 45.20 45.20 45.20 5,700 -1.55(-3.32%)
Oct 27, 2011 46.79 46.75 46.75 46.75 7,200 +0.15(+0.32%)
Oct 26, 2011 46.40 46.60 45.93 46.60 500 +1.17(+2.58%)
Oct 25, 2011 44.35 45.44 44.35 45.43 3,100 +1.09(+2.45%)
Oct 24, 2011 44.76 44.76 44.19 44.34 3,509 +0.40(+0.91%)
Oct 21, 2011 43.45 44.09 43.45 43.94 1,700 +0.52(+1.20%)
Oct 20, 2011 43.40 43.42 43.05 43.42 1,500 -0.72(-1.63%)
Oct 19, 2011 44.47 44.48 44.14 44.14 1,800 -0.32(-0.73%)
Oct 18, 2011 44.05 44.58 44.05 44.46 1,200 -0.22(-0.48%)
Oct 17, 2011 44.69 44.69 44.68 44.68 600 +0.14(+0.31%)
Oct 13, 2011 44.54 44.54 44.54 44.54 0 -0.34(-0.75%)
Oct 10, 2011 44.64 44.88 44.88 44.88 2,000 +0.79(+1.79%)
Oct 07, 2011 45.00 45.00 44.09 44.09 600 -0.09(-0.21%)
Oct 06, 2011 44.20 44.21 44.18 44.18 710 +0.30(+0.69%)
Oct 05, 2011 44.00 44.00 43.44 43.88 812 +0.48(+1.11%)
Oct 04, 2011 43.95 43.95 43.40 43.40 2,800 -0.75(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.